FRA:0OK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	117.80	118.30	107.08	113.38	113.38	-4.71%	656
Jun 1, 2026	106.30	118.98	105.84	118.98	118.98	12.78%	690
May 29, 2026	87.97	105.50	86.58	105.50	105.50	28.82%	6,943
May 28, 2026	77.94	81.90	77.94	81.90	81.90	6.27%	138
May 27, 2026	78.52	79.63	77.07	77.07	77.07	-4.13%	158
May 26, 2026	79.20	80.39	79.20	80.39	80.39	1.44%	30
May 25, 2026	79.57	80.00	79.25	79.25	79.25	1.16%	140
May 22, 2026	77.05	78.34	77.05	78.34	78.34	2.82%	97
May 21, 2026	75.66	76.19	75.66	76.19	76.19	1.44%	-
May 20, 2026	73.44	75.11	73.44	75.11	75.11	1.64%	-
May 19, 2026	73.90	73.90	73.90	73.90	73.90	0.37%	-
May 18, 2026	70.01	73.63	70.01	73.63	73.63	4.29%	-
May 15, 2026	68.17	70.60	68.17	70.60	70.60	6.04%	32
May 14, 2026	66.58	66.58	66.58	66.58	66.58	-0.60%	-
May 13, 2026	66.98	66.98	66.98	66.98	66.98	-2.30%	-
May 12, 2026	68.56	68.56	68.56	68.56	68.56	-0.26%	-
May 11, 2026	70.67	71.23	68.74	68.74	68.74	-2.32%	100
May 8, 2026	68.07	70.37	67.99	70.37	70.37	7.48%	20
May 7, 2026	65.47	65.47	65.47	65.47	65.47	0.05%	-
May 6, 2026	66.02	66.02	65.44	65.44	65.44	-0.40%	9
May 5, 2026	65.80	65.80	65.70	65.70	65.70	-0.06%	-
May 4, 2026	63.96	65.74	63.96	65.74	65.74	5.61%	-
Apr 30, 2026	64.39	64.39	62.25	62.25	62.25	-4.13%	15
Apr 29, 2026	64.93	64.93	64.93	64.93	64.93	0.39%	-
Apr 28, 2026	64.57	64.68	64.57	64.68	64.68	0.23%	-
Apr 27, 2026	64.30	64.53	63.10	64.53	64.53	-1.18%	15
Apr 24, 2026	65.30	65.30	65.30	65.30	65.30	1.79%	-
Apr 23, 2026	65.80	65.80	64.15	64.15	64.15	-3.46%	-
Apr 22, 2026	66.64	66.64	66.45	66.45	66.45	1.16%	50
Apr 21, 2026	64.44	65.69	64.44	65.69	65.69	3.16%	-
Apr 20, 2026	61.20	63.68	61.20	63.68	63.68	4.56%	-
Apr 17, 2026	60.85	61.44	60.85	60.90	60.90	1.15%	50
Apr 16, 2026	56.93	60.21	56.93	60.21	60.21	6.19%	1
Apr 15, 2026	53.91	56.70	53.91	56.70	56.70	6.12%	10
Apr 14, 2026	55.66	56.18	53.43	53.43	53.43	0.38%	250
Apr 13, 2026	53.23	53.23	53.23	53.23	53.23	-0.32%	-
Apr 10, 2026	57.40	58.50	53.40	53.40	53.40	-17.68%	428
Apr 9, 2026	64.87	64.87	64.87	64.87	64.87	-0.35%	-
Apr 8, 2026	69.30	69.30	65.10	65.10	65.10	-4.02%	5
Apr 7, 2026	68.30	68.30	67.83	67.83	67.83	-1.45%	-
Apr 2, 2026	67.18	68.83	67.02	68.83	68.83	1.44%	80
Apr 1, 2026	67.88	69.67	67.85	67.85	67.85	0.61%	120
Mar 31, 2026	65.64	67.44	65.64	67.44	67.44	3.67%	100
Mar 30, 2026	63.38	66.00	63.38	65.05	65.05	2.38%	101
Mar 27, 2026	69.08	69.08	63.54	63.54	63.54	-7.04%	130
Mar 26, 2026	66.94	68.35	66.94	68.35	68.35	1.86%	-
Mar 25, 2026	66.01	67.10	66.01	67.10	67.10	2.18%	-
Mar 24, 2026	69.77	69.77	65.67	65.67	65.67	-5.06%	-
Mar 23, 2026	67.05	69.17	67.05	69.17	69.17	2.96%	28
Mar 20, 2026	68.96	68.96	67.18	67.18	67.18	-2.91%	-